KissMeData/044820/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192800	5560950	8690	8690	8690	8690	109
3	20241002	192700	5560950	8690	8690	8690	8690	0
4	20241002	192600	5560950	8690	8690	8690	8690	0
5	20241002	192500	5560950	8690	8690	8690	8690	0
6	20241002	192400	5560950	8690	8690	8690	8690	0
7	20241002	192300	5560950	8690	8690	8690	8690	0
8	20241002	192200	5560950	8690	8690	8690	8690	0
9	20241002	192100	5560950	8690	8690	8690	8690	0
10	20241002	192000	5560950	8690	8690	8690	8690	0
11	20241002	191900	5560950	8690	8690	8690	8690	0
12	20241002	191800	5560950	8690	8690	8690	8690	0
13	20241002	191700	5560950	8690	8690	8690	8690	0
14	20241002	191600	5560950	8690	8690	8690	8690	0
15	20241002	191500	5560950	8690	8690	8690	8690	0
16	20241002	191400	5560950	8690	8690	8690	8690	0
17	20241002	191300	5560950	8690	8690	8690	8690	0
18	20241002	191200	5560950	8690	8690	8690	8690	0
19	20241002	191100	5560950	8690	8690	8690	8690	0
20	20241002	191000	5560950	8690	8690	8690	8690	0
21	20241002	190900	5560950	8690	8690	8690	8690	0
22	20241002	190800	5560950	8690	8690	8690	8690	0
23	20241002	190700	5560950	8690	8690	8690	8690	0
24	20241002	190600	5560950	8690	8690	8690	8690	0
25	20241002	190500	5560950	8690	8690	8690	8690	0
26	20241002	190400	5560950	8690	8690	8690	8690	0
27	20241002	190300	5560950	8690	8690	8690	8690	0
28	20241002	190200	5560950	8690	8690	8690	8690	0
29	20241002	190100	5560950	8690	8690	8690	8690	0
30	20241002	190000	5560950	8690	8690	8690	8690	0
31	20241002	185900	5560950	8690	8690	8690	8690	0
32	20241002	185800	5560950	8690	8690	8690	8690	109
33	20241002	185700	5560950	8690	8690	8690	8690	0
34	20241002	185600	5560950	8690	8690	8690	8690	0
35	20241002	185500	5560950	8690	8690	8690	8690	0
36	20241002	185400	5560950	8690	8690	8690	8690	0
37	20241002	185300	5560950	8690	8690	8690	8690	0
38	20241002	185200	5560950	8690	8690	8690	8690	0
39	20241002	185100	5560950	8690	8690	8690	8690	0
40	20241002	185000	5560950	8690	8690	8690	8690	0
41	20241002	184900	5560950	8690	8690	8690	8690	0
42	20241002	184800	5560950	8690	8690	8690	8690	0
43	20241002	184700	5560950	8690	8690	8690	8690	0
44	20241002	184600	5560950	8690	8690	8690	8690	0
45	20241002	184500	5560950	8690	8690	8690	8690	0
46	20241002	184400	5560950	8690	8690	8690	8690	0
47	20241002	184300	5560950	8690	8690	8690	8690	0
48	20241002	184200	5560950	8690	8690	8690	8690	0
49	20241002	184100	5560950	8690	8690	8690	8690	0
50	20241002	184000	5560950	8690	8690	8690	8690	0
51	20241002	183900	5560950	8690	8690	8690	8690	0
52	20241002	183800	5560950	8690	8690	8690	8690	0
53	20241002	183700	5560950	8690	8690	8690	8690	0
54	20241002	183600	5560950	8690	8690	8690	8690	0
55	20241002	183500	5560950	8690	8690	8690	8690	0
56	20241002	183400	5560950	8690	8690	8690	8690	0
57	20241002	183300	5560950	8690	8690	8690	8690	0
58	20241002	183200	5560950	8690	8690	8690	8690	0
59	20241002	183100	5560950	8690	8690	8690	8690	0
60	20241002	183000	5560950	8690	8690	8690	8690	0
61	20241002	182900	5560950	8690	8690	8690	8690	0
62	20241002	182800	5560950	8690	8690	8690	8690	109
63	20241002	182700	5560950	8690	8690	8690	8690	0
64	20241002	182600	5560950	8690	8690	8690	8690	0
65	20241002	182500	5560950	8690	8690	8690	8690	0
66	20241002	182400	5560950	8690	8690	8690	8690	0
67	20241002	182300	5560950	8690	8690	8690	8690	0
68	20241002	182200	5560950	8690	8690	8690	8690	0
69	20241002	182100	5560950	8690	8690	8690	8690	0
70	20241002	182000	5560950	8690	8690	8690	8690	0
71	20241002	181900	5560950	8690	8690	8690	8690	0
72	20241002	181800	5560950	8690	8690	8690	8690	0
73	20241002	181700	5560950	8690	8690	8690	8690	0
74	20241002	181600	5560950	8690	8690	8690	8690	0
75	20241002	181500	5560950	8690	8690	8690	8690	0
76	20241002	181400	5560950	8690	8690	8690	8690	0
77	20241002	181300	5560950	8690	8690	8690	8690	0
78	20241002	181200	5560950	8690	8690	8690	8690	0
79	20241002	181100	5560950	8690	8690	8690	8690	0
80	20241002	181000	5560950	8690	8690	8690	8690	0
81	20241002	180900	5560950	8690	8690	8690	8690	0
82	20241002	180800	5560950	8690	8690	8690	8690	0
83	20241002	180700	5560950	8690	8690	8690	8690	0
84	20241002	180600	5560950	8690	8690	8690	8690	0
85	20241002	180500	5560950	8690	8690	8690	8690	0
86	20241002	180400	5560950	8690	8690	8690	8690	0
87	20241002	180300	5560950	8690	8690	8690	8690	0
88	20241002	180200	5560950	8690	8690	8690	8690	0
89	20241002	180100	5560950	8690	8690	8690	8690	0
90	20241002	180000	5560950	8690	8690	8690	8690	0
91	20241002	175900	5560950	8690	8690	8690	8690	0
92	20241002	175800	5560950	8690	8690	8690	8690	109
93	20241002	175700	5560950	8690	8690	8690	8690	0
94	20241002	175600	5560950	8690	8690	8690	8690	0
95	20241002	175500	5560950	8690	8690	8690	8690	0
96	20241002	175400	5560950	8690	8690	8690	8690	0
97	20241002	175300	5560950	8690	8690	8690	8690	0
98	20241002	175200	5560950	8690	8690	8690	8690	0
99	20241002	175100	5560950	8690	8690	8690	8690	0
100	20241002	175000	5560950	8690	8690	8690	8690	0
101	20241002	174900	5560950	8690	8690	8690	8690	0
102	20241002	174800	5560950	8690	8690	8690	8690	0
103	20241002	174700	5560950	8690	8690	8690	8690	0
104	20241002	174600	5560950	8690	8690	8690	8690	0
105	20241002	174500	5560950	8690	8690	8690	8690	0
106	20241002	174400	5560950	8690	8690	8690	8690	0
107	20241002	174300	5560950	8690	8690	8690	8690	0
108	20241002	174200	5560950	8690	8690	8690	8690	0
109	20241002	174100	5560950	8690	8690	8690	8690	0
110	20241002	174000	5560950	8690	8690	8690	8690	0
111	20241002	173900	5560950	8690	8690	8690	8690	0
112	20241002	173800	5560950	8690	8690	8690	8690	0
113	20241002	173700	5560950	8690	8690	8690	8690	0
114	20241002	173600	5560950	8690	8690	8690	8690	0
115	20241002	173500	5560950	8690	8690	8690	8690	0
116	20241002	173400	5560950	8690	8690	8690	8690	0
117	20241002	173300	5560950	8690	8690	8690	8690	0
118	20241002	173200	5560950	8690	8690	8690	8690	0
119	20241002	173100	5560950	8690	8690	8690	8690	0
120	20241002	173000	5560950	8690	8690	8690	8690	0
121	20241002	172900	5560950	8690	8690	8690	8690	0
122	20241002	172800	5560950	8690	8690	8690	8690	109
123	20241002	172700	5560950	8690	8690	8690	8690	0
124	20241002	172600	5560950	8690	8690	8690	8690	0
125	20241002	172500	5560950	8690	8690	8690	8690	0
126	20241002	172400	5560950	8690	8690	8690	8690	0
127	20241002	172300	5560950	8690	8690	8690	8690	0
128	20241002	172200	5560950	8690	8690	8690	8690	0
129	20241002	172100	5560950	8690	8690	8690	8690	0
130	20241002	172000	5560950	8690	8690	8690	8690	0
131	20241002	171900	5560950	8690	8690	8690	8690	0
132	20241002	171800	5560950	8690	8690	8690	8690	0
133	20241002	171700	5560950	8690	8690	8690	8690	0
134	20241002	171600	5560950	8690	8690	8690	8690	0
135	20241002	171500	5560950	8690	8690	8690	8690	0
136	20241002	171400	5560950	8690	8690	8690	8690	0
137	20241002	171300	5560950	8690	8690	8690	8690	0
138	20241002	171200	5560950	8690	8690	8690	8690	0
139	20241002	171100	5560950	8690	8690	8690	8690	0
140	20241002	171000	5560950	8690	8690	8690	8690	0
141	20241002	170900	5560950	8690	8690	8690	8690	0
142	20241002	170800	5560950	8690	8690	8690	8690	0
143	20241002	170700	5560950	8690	8690	8690	8690	0
144	20241002	170600	5560950	8690	8690	8690	8690	0
145	20241002	170500	5560950	8690	8690	8690	8690	0
146	20241002	170400	5560950	8690	8690	8690	8690	0
147	20241002	170300	5560950	8690	8690	8690	8690	0
148	20241002	170200	5560950	8690	8690	8690	8690	0
149	20241002	170100	5560950	8690	8690	8690	8690	0
150	20241002	170000	5560950	8690	8690	8690	8690	0
151	20241002	165900	5560950	8690	8690	8690	8690	0
152	20241002	165800	5560950	8690	8690	8690	8690	109
153	20241002	165700	5560950	8690	8690	8690	8690	0
154	20241002	165600	5560950	8690	8690	8690	8690	0
155	20241002	165500	5560950	8690	8690	8690	8690	0
156	20241002	165400	5560950	8690	8690	8690	8690	0
157	20241002	165300	5560950	8690	8690	8690	8690	0
158	20241002	165200	5560950	8690	8690	8690	8690	0
159	20241002	165100	5560950	8690	8690	8690	8690	0
160	20241002	165000	5560950	8690	8690	8690	8690	0
161	20241002	164900	5560950	8690	8690	8690	8690	0
162	20241002	164800	5560950	8690	8690	8690	8690	0
163	20241002	164700	5560950	8690	8690	8690	8690	0
164	20241002	164600	5560950	8690	8690	8690	8690	0
165	20241002	164500	5560950	8690	8690	8690	8690	0
166	20241002	164400	5560950	8690	8690	8690	8690	0
167	20241002	164300	5560950	8690	8690	8690	8690	0
168	20241002	164200	5560950	8690	8690	8690	8690	0
169	20241002	164100	5560950	8690	8690	8690	8690	0
170	20241002	164000	5560950	8690	8690	8690	8690	0
171	20241002	163900	5560950	8690	8690	8690	8690	0
172	20241002	163800	5560950	8690	8690	8690	8690	0
173	20241002	163700	5560950	8690	8690	8690	8690	0
174	20241002	163600	5560950	8690	8690	8690	8690	0
175	20241002	163500	5560950	8690	8690	8690	8690	0
176	20241002	163400	5560950	8690	8690	8690	8690	0
177	20241002	163300	5560950	8690	8690	8690	8690	0
178	20241002	163200	5560950	8690	8690	8690	8690	0
179	20241002	163100	5560950	8690	8690	8690	8690	0
180	20241002	163000	5560950	8690	8690	8690	8690	0
181	20241002	162900	5560950	8690	8690	8690	8690	0
182	20241002	162800	5560950	8690	8690	8690	8690	109
183	20241002	162700	5560950	8690	8690	8690	8690	0
184	20241002	162600	5560950	8690	8690	8690	8690	0
185	20241002	162500	5560950	8690	8690	8690	8690	0
186	20241002	162400	5560950	8690	8690	8690	8690	0
187	20241002	162300	5560950	8690	8690	8690	8690	0
188	20241002	162200	5560950	8690	8690	8690	8690	0
189	20241002	162100	5560950	8690	8690	8690	8690	0
190	20241002	162000	5560950	8690	8690	8690	8690	0
191	20241002	161900	5560950	8690	8690	8690	8690	0
192	20241002	161800	5560950	8690	8690	8690	8690	0
193	20241002	161700	5560950	8690	8690	8690	8690	0
194	20241002	161600	5560950	8690	8690	8690	8690	0
195	20241002	161500	5560950	8690	8690	8690	8690	0
196	20241002	161400	5560950	8690	8690	8690	8690	0
197	20241002	161300	5560950	8690	8690	8690	8690	0
198	20241002	161200	5560950	8690	8690	8690	8690	0
199	20241002	161100	5560950	8690	8690	8690	8690	0
200	20241002	161000	5560950	8690	8690	8690	8690	0
201	20241002	160900	5560950	8690	8690	8690	8690	0
202	20241002	160800	5560950	8690	8690	8690	8690	0
203	20241002	160700	5560950	8690	8690	8690	8690	0
204	20241002	160600	5560950	8690	8690	8690	8690	0
205	20241002	160500	5560950	8690	8690	8690	8690	0
206	20241002	160400	5560950	8690	8690	8690	8690	0
207	20241002	160300	5560950	8690	8690	8690	8690	0
208	20241002	160200	5560950	8690	8690	8690	8690	0
209	20241002	160100	5560950	8690	8690	8690	8690	0
210	20241002	160000	5560950	8690	8690	8690	8690	0
211	20241002	155900	5560950	8690	8690	8690	8690	0
212	20241002	155800	5560950	8690	8690	8690	8690	109
213	20241002	155700	5560950	8690	8690	8690	8690	0
214	20241002	155600	5560950	8690	8690	8690	8690	0
215	20241002	155500	5560950	8690	8690	8690	8690	0
216	20241002	155400	5560950	8690	8690	8690	8690	0
217	20241002	155300	5560950	8690	8690	8690	8690	0
218	20241002	155200	5560950	8690	8690	8690	8690	0
219	20241002	155100	5560950	8690	8690	8690	8690	0
220	20241002	155000	5560950	8690	8690	8690	8690	0
221	20241002	154900	5560950	8690	8690	8690	8690	0
222	20241002	154800	5560950	8690	8690	8690	8690	0
223	20241002	154700	5560950	8690	8690	8690	8690	0
224	20241002	154600	5560950	8690	8690	8690	8690	0
225	20241002	154500	5560950	8690	8690	8690	8690	0
226	20241002	154400	5560950	8690	8690	8690	8690	0
227	20241002	154300	5560950	8690	8690	8690	8690	0
228	20241002	154200	5560950	8690	8690	8690	8690	0
229	20241002	154100	5560950	8690	8690	8690	8690	0
230	20241002	154000	5560950	8690	8690	8690	8690	0
231	20241002	153900	5560950	8690	8690	8690	8690	0
232	20241002	153800	5560950	8690	8690	8690	8690	0
233	20241002	153700	5560950	8690	8690	8690	8690	0
234	20241002	153600	5560950	8690	8690	8690	8690	0
235	20241002	153500	5560950	8690	8690	8690	8690	0
236	20241002	153400	5560950	8690	8690	8690	8690	0
237	20241002	153300	5560950	8690	8690	8690	8690	0
238	20241002	153200	5560950	8690	8690	8690	8690	0
239	20241002	153100	5560950	8690	8690	8690	8690	0
240	20241002	153000	5560950	8690	8690	8690	8690	109
241	20241002	152900	4613740	8690	8690	8690	8690	0
242	20241002	152800	4613740	8690	8690	8690	8690	0
243	20241002	152700	4613740	8690	8690	8690	8690	0
244	20241002	152600	4613740	8690	8690	8690	8690	0
245	20241002	152500	4613740	8690	8690	8690	8690	0
246	20241002	152400	4613740	8690	8690	8690	8690	0
247	20241002	152300	4613740	8690	8690	8690	8690	0
248	20241002	152200	4613740	8690	8690	8690	8690	0
249	20241002	152100	4613740	8690	8690	8690	8690	0
250	20241002	152000	4613740	8690	8690	8690	8690	0
251	20241002	151900	4613740	8690	8690	8690	8690	0
252	20241002	151800	4613740	8690	8690	8690	8690	1
253	20241002	151700	4605050	8690	8690	8690	8690	7
254	20241002	151600	4544220	8680	8680	8680	8680	10
255	20241002	151500	4457420	8670	8670	8670	8670	20
256	20241002	151400	4284020	8690	8690	8690	8690	0
257	20241002	151300	4284020	8690	8690	8690	8690	0
258	20241002	151200	4284020	8690	8690	8690	8690	0
259	20241002	151100	4284020	8690	8690	8690	8690	0
260	20241002	151000	4284020	8690	8690	8690	8690	0
261	20241002	150900	4284020	8690	8690	8690	8690	0
262	20241002	150800	4284020	8690	8690	8690	8690	0
263	20241002	150700	4284020	8690	8690	8690	8690	0
264	20241002	150600	4284020	8690	8690	8690	8690	0
265	20241002	150500	4284020	8690	8690	8690	8690	0
266	20241002	150400	4284020	8690	8690	8690	8690	0
267	20241002	150300	4284020	8690	8690	8690	8690	0
268	20241002	150200	4284020	8690	8690	8690	8690	0
269	20241002	150100	4284020	8690	8690	8690	8690	0
270	20241002	150000	4284020	8690	8690	8690	8690	0
271	20241002	145900	4284020	8690	8690	8690	8690	0
272	20241002	145800	4284020	8690	8690	8690	8690	0
273	20241002	145700	4284020	8690	8680	8690	8680	3
274	20241002	145600	4257970	8690	8690	8690	8690	0
275	20241002	145500	4257970	8690	8690	8690	8690	0
276	20241002	145400	4257970	8690	8690	8690	8690	0
277	20241002	145300	4257970	8690	8690	8690	8690	0
278	20241002	145200	4257970	8690	8690	8690	8690	0
279	20241002	145100	4257970	8690	8690	8690	8690	0
280	20241002	145000	4257970	8690	8690	8690	8690	0
281	20241002	144900	4257970	8690	8690	8690	8690	0
282	20241002	144800	4257970	8690	8690	8690	8690	0
283	20241002	144700	4257970	8690	8690	8690	8690	0
284	20241002	144600	4257970	8690	8690	8690	8690	0
285	20241002	144500	4257970	8690	8690	8690	8690	0
286	20241002	144400	4257970	8690	8690	8690	8690	0
287	20241002	144300	4257970	8690	8690	8690	8690	0
288	20241002	144200	4257970	8690	8690	8690	8690	0
289	20241002	144100	4257970	8690	8690	8690	8690	1
290	20241002	144000	4249280	8650	8650	8650	8650	5
291	20241002	143900	4206030	8650	8650	8690	8650	13
292	20241002	143800	4093540	8650	8650	8650	8650	16
293	20241002	143700	3955140	8650	8650	8650	8650	12
294	20241002	143600	3851340	8650	8650	8690	8650	17
295	20241002	143500	3704250	8650	8650	8650	8650	13
296	20241002	143400	3591800	8650	8650	8650	8650	19
297	20241002	143300	3427450	8650	8650	8650	8650	12
298	20241002	143200	3323650	8650	8680	8680	8650	13
299	20241002	143100	3211050	8680	8690	8690	8680	18
300	20241002	143000	3054680	8690	8690	8690	8690	0
301	20241002	142900	3054680	8690	8690	8690	8690	0
302	20241002	142800	3054680	8690	8690	8690	8690	0
303	20241002	142700	3054680	8690	8690	8690	8690	0
304	20241002	142600	3054680	8690	8690	8690	8690	0
305	20241002	142500	3054680	8690	8690	8690	8690	0
306	20241002	142400	3054680	8690	8690	8690	8690	0
307	20241002	142300	3054680	8690	8690	8690	8690	0
308	20241002	142200	3054680	8690	8690	8690	8690	0
309	20241002	142100	3054680	8690	8690	8690	8690	0
310	20241002	142000	3054680	8690	8690	8690	8690	0
311	20241002	141900	3054680	8690	8690	8690	8690	0
312	20241002	141800	3054680	8690	8690	8690	8690	0
313	20241002	141700	3054680	8690	8690	8690	8690	0
314	20241002	141600	3054680	8690	8690	8690	8690	0
315	20241002	141500	3054680	8690	8690	8690	8690	0
316	20241002	141400	3054680	8690	8690	8690	8690	0
317	20241002	141300	3054680	8690	8690	8690	8690	0
318	20241002	141200	3054680	8690	8690	8690	8690	0
319	20241002	141100	3054680	8690	8690	8690	8690	0
320	20241002	141000	3054680	8690	8690	8690	8690	0
321	20241002	140900	3054680	8690	8690	8690	8690	0
322	20241002	140800	3054680	8690	8690	8690	8690	0
323	20241002	140700	3054680	8690	8690	8690	8690	0
324	20241002	140600	3054680	8690	8690	8690	8690	0
325	20241002	140500	3054680	8690	8690	8690	8690	0
326	20241002	140400	3054680	8690	8690	8690	8690	0
327	20241002	140300	3054680	8690	8690	8690	8690	0
328	20241002	140200	3054680	8690	8690	8690	8690	0
329	20241002	140100	3054680	8690	8690	8690	8690	0
330	20241002	140000	3054680	8690	8690	8690	8690	0
331	20241002	135900	3054680	8690	8690	8690	8690	0
332	20241002	135800	3054680	8690	8690	8690	8690	0
333	20241002	135700	3054680	8690	8690	8690	8690	0
334	20241002	135600	3054680	8690	8690	8690	8690	0
335	20241002	135500	3054680	8690	8690	8690	8690	0
336	20241002	135400	3054680	8690	8690	8690	8690	0
337	20241002	135300	3054680	8690	8690	8690	8690	0
338	20241002	135200	3054680	8690	8690	8690	8690	0
339	20241002	135100	3054680	8690	8690	8690	8690	0
340	20241002	135000	3054680	8690	8690	8690	8690	0
341	20241002	134900	3054680	8690	8690	8690	8690	0
342	20241002	134800	3054680	8690	8690	8690	8690	0
343	20241002	134700	3054680	8690	8690	8690	8690	0
344	20241002	134600	3054680	8690	8690	8690	8690	0
345	20241002	134500	3054680	8690	8690	8690	8690	0
346	20241002	134400	3054680	8690	8690	8690	8690	0
347	20241002	134300	3054680	8690	8690	8690	8690	0
348	20241002	134200	3054680	8690	8690	8690	8690	0
349	20241002	134100	3054680	8690	8690	8690	8690	0
350	20241002	134000	3054680	8690	8690	8690	8690	0
351	20241002	133900	3054680	8690	8690	8690	8690	0
352	20241002	133800	3054680	8690	8690	8690	8690	0
353	20241002	133700	3054680	8690	8690	8690	8690	0
354	20241002	133600	3054680	8690	8690	8690	8690	0
355	20241002	133500	3054680	8690	8690	8690	8690	0
356	20241002	133400	3054680	8690	8680	8690	8680	2
357	20241002	133300	3037310	8690	8690	8690	8690	0
358	20241002	133200	3037310	8690	8690	8690	8690	0
359	20241002	133100	3037310	8690	8690	8690	8690	0
360	20241002	133000	3037310	8690	8690	8690	8690	0
361	20241002	132900	3037310	8690	8690	8690	8690	0
362	20241002	132800	3037310	8690	8690	8690	8690	0
363	20241002	132700	3037310	8690	8690	8690	8690	0
364	20241002	132600	3037310	8690	8690	8690	8690	0
365	20241002	132500	3037310	8690	8690	8690	8690	0
366	20241002	132400	3037310	8690	8690	8690	8690	0
367	20241002	132300	3037310	8690	8690	8690	8690	0
368	20241002	132200	3037310	8690	8690	8690	8690	0
369	20241002	132100	3037310	8690	8690	8690	8690	0
370	20241002	132000	3037310	8690	8690	8690	8690	0
371	20241002	131900	3037310	8690	8690	8690	8690	0
372	20241002	131800	3037310	8690	8690	8690	8690	0
373	20241002	131700	3037310	8690	8690	8690	8690	0
374	20241002	131600	3037310	8690	8690	8690	8690	0
375	20241002	131500	3037310	8690	8690	8690	8690	0
376	20241002	131400	3037310	8690	8690	8690	8690	0
377	20241002	131300	3037310	8690	8690	8690	8690	1
378	20241002	131200	3028620	8680	8680	8680	8680	10
379	20241002	131100	2941820	8690	8690	8690	8690	0
380	20241002	131000	2941820	8690	8690	8690	8690	0
381	20241002	130900	2941820	8690	8690	8690	8690	0
382	20241002	130800	2941820	8690	8690	8690	8690	0
383	20241002	130700	2941820	8690	8690	8690	8690	0
384	20241002	130600	2941820	8690	8690	8690	8690	0
385	20241002	130500	2941820	8690	8690	8690	8690	0
386	20241002	130400	2941820	8690	8690	8690	8690	0
387	20241002	130300	2941820	8690	8690	8690	8690	0
388	20241002	130200	2941820	8690	8690	8690	8690	0
389	20241002	130100	2941820	8690	8690	8690	8690	0
390	20241002	130000	2941820	8690	8690	8690	8690	0
391	20241002	125900	2941820	8690	8690	8690	8690	0
392	20241002	125800	2941820	8690	8690	8690	8690	0
393	20241002	125700	2941820	8690	8690	8690	8690	0
394	20241002	125600	2941820	8690	8690	8690	8690	0
395	20241002	125500	2941820	8690	8690	8690	8690	0
396	20241002	125400	2941820	8690	8690	8690	8690	0
397	20241002	125300	2941820	8690	8690	8690	8690	0
398	20241002	125200	2941820	8690	8690	8690	8690	0
399	20241002	125100	2941820	8690	8690	8690	8690	0
400	20241002	125000	2941820	8690	8690	8690	8690	0
401	20241002	124900	2941820	8690	8690	8690	8690	0
402	20241002	124800	2941820	8690	8690	8690	8690	0
403	20241002	124700	2941820	8690	8690	8690	8690	0
404	20241002	124600	2941820	8690	8690	8690	8690	0
405	20241002	124500	2941820	8690	8690	8690	8690	0
406	20241002	124400	2941820	8690	8690	8690	8690	0
407	20241002	124300	2941820	8690	8690	8690	8690	0
408	20241002	124200	2941820	8690	8690	8690	8690	0
409	20241002	124100	2941820	8690	8690	8690	8690	0
410	20241002	124000	2941820	8690	8690	8690	8690	0
411	20241002	123900	2941820	8690	8690	8690	8690	0
412	20241002	123800	2941820	8690	8690	8690	8690	0
413	20241002	123700	2941820	8690	8690	8690	8690	0
414	20241002	123600	2941820	8690	8690	8690	8690	0
415	20241002	123500	2941820	8690	8690	8690	8690	0
416	20241002	123400	2941820	8690	8690	8690	8690	0
417	20241002	123300	2941820	8690	8690	8690	8690	0
418	20241002	123200	2941820	8690	8690	8690	8690	0
419	20241002	123100	2941820	8690	8690	8690	8690	0
420	20241002	123000	2941820	8690	8690	8690	8690	0
421	20241002	122900	2941820	8690	8690	8690	8690	0
422	20241002	122800	2941820	8690	8690	8690	8690	0
423	20241002	122700	2941820	8690	8690	8690	8690	0
424	20241002	122600	2941820	8690	8690	8690	8690	0
425	20241002	122500	2941820	8690	8690	8690	8690	0
426	20241002	122400	2941820	8690	8690	8690	8690	0
427	20241002	122300	2941820	8690	8690	8690	8690	0
428	20241002	122200	2941820	8690	8690	8690	8690	0
429	20241002	122100	2941820	8690	8690	8690	8690	0
430	20241002	122000	2941820	8690	8690	8690	8690	0
431	20241002	121900	2941820	8690	8690	8690	8690	0
432	20241002	121800	2941820	8690	8690	8690	8690	0
433	20241002	121700	2941820	8690	8690	8690	8690	0
434	20241002	121600	2941820	8690	8690	8690	8690	0
435	20241002	121500	2941820	8690	8690	8690	8690	0
436	20241002	121400	2941820	8690	8690	8690	8690	0
437	20241002	121300	2941820	8690	8690	8690	8690	0
438	20241002	121200	2941820	8690	8690	8690	8690	0
439	20241002	121100	2941820	8690	8690	8690	8690	0
440	20241002	121000	2941820	8690	8690	8690	8690	0
441	20241002	120900	2941820	8690	8690	8690	8690	0
442	20241002	120800	2941820	8690	8690	8690	8690	0
443	20241002	120700	2941820	8690	8690	8690	8690	0
444	20241002	120600	2941820	8690	8690	8690	8690	0
445	20241002	120500	2941820	8690	8690	8690	8690	0
446	20241002	120400	2941820	8690	8690	8690	8690	0
447	20241002	120300	2941820	8690	8690	8690	8690	0
448	20241002	120200	2941820	8690	8690	8690	8690	0
449	20241002	120100	2941820	8690	8690	8690	8690	0
450	20241002	120000	2941820	8690	8690	8690	8690	100
451	20241002	115900	2072820	8680	8680	8680	8680	0
452	20241002	115800	2072820	8680	8680	8680	8680	0
453	20241002	115700	2072820	8680	8680	8680	8680	0
454	20241002	115600	2072820	8680	8680	8680	8680	0
455	20241002	115500	2072820	8680	8680	8680	8680	0
456	20241002	115400	2072820	8680	8680	8680	8680	0
457	20241002	115300	2072820	8680	8680	8680	8680	0
458	20241002	115200	2072820	8680	8680	8680	8680	1
459	20241002	115100	2064140	8690	8690	8690	8690	0
460	20241002	115000	2064140	8690	8690	8690	8690	0
461	20241002	114900	2064140	8690	8690	8690	8690	0
462	20241002	114800	2064140	8690	8690	8690	8690	0
463	20241002	114700	2064140	8690	8690	8690	8690	0
464	20241002	114600	2064140	8690	8690	8690	8690	0
465	20241002	114500	2064140	8690	8690	8690	8690	0
466	20241002	114400	2064140	8690	8690	8690	8690	0
467	20241002	114300	2064140	8690	8690	8690	8690	0
468	20241002	114200	2064140	8690	8690	8690	8690	0
469	20241002	114100	2064140	8690	8690	8690	8690	0
470	20241002	114000	2064140	8690	8690	8690	8690	0
471	20241002	113900	2064140	8690	8690	8690	8690	0
472	20241002	113800	2064140	8690	8690	8690	8690	0
473	20241002	113700	2064140	8690	8690	8690	8690	0
474	20241002	113600	2064140	8690	8690	8690	8690	0
475	20241002	113500	2064140	8690	8690	8690	8690	0
476	20241002	113400	2064140	8690	8690	8690	8690	0
477	20241002	113300	2064140	8690	8690	8690	8690	0
478	20241002	113200	2064140	8690	8690	8690	8690	0
479	20241002	113100	2064140	8690	8690	8690	8690	0
480	20241002	113000	2064140	8690	8690	8690	8690	0
481	20241002	112900	2064140	8690	8690	8690	8690	0
482	20241002	112800	2064140	8690	8690	8690	8690	0
483	20241002	112700	2064140	8690	8690	8690	8690	1
484	20241002	112600	2055450	8690	8690	8690	8690	0
485	20241002	112500	2055450	8690	8690	8690	8690	0
486	20241002	112400	2055450	8690	8690	8690	8690	0
487	20241002	112300	2055450	8690	8690	8690	8690	3
488	20241002	112200	2029380	8690	8690	8690	8690	0
489	20241002	112100	2029380	8690	8690	8690	8690	0
490	20241002	112000	2029380	8690	8690	8690	8690	0
491	20241002	111900	2029380	8690	8690	8690	8690	0
492	20241002	111800	2029380	8690	8690	8690	8690	0
493	20241002	111700	2029380	8690	8680	8690	8680	3
494	20241002	111600	2003330	8690	8690	8690	8690	0
495	20241002	111500	2003330	8690	8690	8690	8690	0
496	20241002	111400	2003330	8690	8690	8690	8690	0
497	20241002	111300	2003330	8690	8690	8690	8690	0
498	20241002	111200	2003330	8690	8690	8690	8690	25
499	20241002	111100	1786080	8690	8690	8690	8690	0
500	20241002	111000	1786080	8690	8690	8690	8690	0
501	20241002	110900	1786080	8690	8690	8690	8690	0
502	20241002	110800	1786080	8690	8690	8690	8690	0
503	20241002	110700	1786080	8690	8690	8690	8690	0
504	20241002	110600	1786080	8690	8690	8690	8690	0
505	20241002	110500	1786080	8690	8690	8690	8690	0
506	20241002	110400	1786080	8690	8690	8690	8690	0
507	20241002	110300	1786080	8690	8690	8690	8690	0
508	20241002	110200	1786080	8690	8690	8690	8690	0
509	20241002	110100	1786080	8690	8690	8690	8690	0
510	20241002	110000	1786080	8690	8690	8690	8690	0
511	20241002	105900	1786080	8690	8690	8690	8690	0
512	20241002	105800	1786080	8690	8690	8690	8690	0
513	20241002	105700	1786080	8690	8690	8690	8690	0
514	20241002	105600	1786080	8690	8690	8690	8690	0
515	20241002	105500	1786080	8690	8690	8690	8690	0
516	20241002	105400	1786080	8690	8690	8690	8690	0
517	20241002	105300	1786080	8690	8690	8690	8690	0
518	20241002	105200	1786080	8690	8690	8690	8690	0
519	20241002	105100	1786080	8690	8690	8690	8690	0
520	20241002	105000	1786080	8690	8690	8690	8690	1
521	20241002	104900	1777390	8690	8690	8690	8690	0
522	20241002	104800	1777390	8690	8690	8690	8690	0
523	20241002	104700	1777390	8690	8690	8690	8690	0
524	20241002	104600	1777390	8690	8690	8690	8690	0
525	20241002	104500	1777390	8690	8690	8690	8690	0
526	20241002	104400	1777390	8690	8690	8690	8690	9
527	20241002	104300	1699180	8720	8720	8720	8720	0
528	20241002	104200	1699180	8720	8720	8720	8720	0
529	20241002	104100	1699180	8720	8720	8720	8720	0
530	20241002	104000	1699180	8720	8720	8720	8720	0
531	20241002	103900	1699180	8720	8720	8720	8720	0
532	20241002	103800	1699180	8720	8720	8720	8720	0
533	20241002	103700	1699180	8720	8720	8720	8720	0
534	20241002	103600	1699180	8720	8720	8720	8720	0
535	20241002	103500	1699180	8720	8720	8720	8720	0
536	20241002	103400	1699180	8720	8720	8720	8720	0
537	20241002	103300	1699180	8720	8720	8720	8720	0
538	20241002	103200	1699180	8720	8720	8720	8720	0
539	20241002	103100	1699180	8720	8720	8720	8720	0
540	20241002	103000	1699180	8720	8720	8720	8720	0
541	20241002	102900	1699180	8720	8720	8720	8720	0
542	20241002	102800	1699180	8720	8720	8720	8720	0
543	20241002	102700	1699180	8720	8720	8720	8720	0
544	20241002	102600	1699180	8720	8720	8720	8720	0
545	20241002	102500	1699180	8720	8720	8720	8720	0
546	20241002	102400	1699180	8720	8720	8720	8720	0
547	20241002	102300	1699180	8720	8720	8720	8720	0
548	20241002	102200	1699180	8720	8720	8720	8720	0
549	20241002	102100	1699180	8720	8720	8720	8720	0
550	20241002	102000	1699180	8720	8720	8720	8720	0
551	20241002	101900	1699180	8720	8720	8720	8720	0
552	20241002	101800	1699180	8720	8720	8720	8720	0
553	20241002	101700	1699180	8720	8720	8720	8720	0
554	20241002	101600	1699180	8720	8720	8720	8720	0
555	20241002	101500	1699180	8720	8720	8720	8720	0
556	20241002	101400	1699180	8720	8720	8720	8720	0
557	20241002	101300	1699180	8720	8720	8720	8720	0
558	20241002	101200	1699180	8720	8720	8720	8720	0
559	20241002	101100	1699180	8720	8720	8720	8720	0
560	20241002	101000	1699180	8720	8720	8720	8720	0
561	20241002	100900	1699180	8720	8720	8720	8720	0
562	20241002	100800	1699180	8720	8720	8720	8720	0
563	20241002	100700	1699180	8720	8720	8720	8720	0
564	20241002	100600	1699180	8720	8720	8720	8720	0
565	20241002	100500	1699180	8720	8720	8720	8720	0
566	20241002	100400	1699180	8720	8720	8720	8720	0
567	20241002	100300	1699180	8720	8720	8720	8720	0
568	20241002	100200	1699180	8720	8720	8720	8720	0
569	20241002	100100	1699180	8720	8720	8720	8720	0
570	20241002	100000	1699180	8720	8720	8720	8720	0
571	20241002	095900	1699180	8720	8720	8720	8720	0
572	20241002	095800	1699180	8720	8720	8720	8720	0
573	20241002	095700	1699180	8720	8720	8720	8720	0
574	20241002	095600	1699180	8720	8720	8720	8720	0
575	20241002	095500	1699180	8720	8720	8720	8720	0
576	20241002	095400	1699180	8720	8720	8720	8720	0
577	20241002	095300	1699180	8720	8720	8720	8720	0
578	20241002	095200	1699180	8720	8720	8720	8720	0
579	20241002	095100	1699180	8720	8720	8720	8720	0
580	20241002	095000	1699180	8720	8720	8720	8720	0
581	20241002	094900	1699180	8720	8720	8720	8720	0
582	20241002	094800	1699180	8720	8720	8720	8720	0
583	20241002	094700	1699180	8720	8720	8720	8720	0
584	20241002	094600	1699180	8720	8720	8720	8720	0
585	20241002	094500	1699180	8720	8720	8720	8720	0
586	20241002	094400	1699180	8720	8720	8720	8720	0
587	20241002	094300	1699180	8720	8720	8720	8720	0
588	20241002	094200	1699180	8720	8720	8720	8720	0
589	20241002	094100	1699180	8720	8720	8720	8720	0
590	20241002	094000	1699180	8720	8710	8720	8710	3
591	20241002	093900	1673040	8700	8700	8700	8700	1
592	20241002	093800	1664340	8680	8680	8680	8680	0
593	20241002	093700	1664340	8680	8680	8680	8680	0
594	20241002	093600	1664340	8680	8680	8680	8680	0
595	20241002	093500	1664340	8680	8680	8680	8680	0
596	20241002	093400	1664340	8680	8680	8680	8680	0
597	20241002	093300	1664340	8680	8680	8680	8680	0
598	20241002	093200	1664340	8680	8680	8680	8680	0
599	20241002	093100	1664340	8680	8680	8680	8680	1
600	20241002	093000	1655660	8720	8720	8720	8720	0
601	20241002	092900	1655660	8720	8720	8720	8720	0
602	20241002	092800	1655660	8720	8720	8720	8720	0
603	20241002	092700	1655660	8720	8720	8720	8720	0
604	20241002	092600	1655660	8720	8720	8720	8720	0
605	20241002	092500	1655660	8720	8720	8720	8720	0
606	20241002	092400	1655660	8720	8720	8720	8720	0
607	20241002	092300	1655660	8720	8720	8720	8720	0
608	20241002	092200	1655660	8720	8720	8720	8720	0
609	20241002	092100	1655660	8720	8720	8720	8720	0
610	20241002	092000	1655660	8720	8720	8720	8720	0
611	20241002	091900	1655660	8720	8720	8720	8720	0
612	20241002	091800	1655660	8720	8720	8720	8720	10
613	20241002	091700	1568460	8730	8730	8730	8730	0
614	20241002	091600	1568460	8730	8730	8730	8730	0
615	20241002	091500	1568460	8730	8730	8730	8730	0
616	20241002	091400	1568460	8730	8680	8730	8680	101
617	20241002	091300	691730	8680	8680	8680	8680	1
618	20241002	091200	683050	8690	8690	8690	8690	0
619	20241002	091100	683050	8690	8690	8690	8690	0
620	20241002	091000	683050	8690	8620	8690	8620	11
621	20241002	090900	588160	8690	8650	8690	8620	22
622	20241002	090800	398080	8690	8690	8690	8690	1
623	20241002	090700	389390	8700	8700	8700	8700	1
624	20241002	090600	380690	8600	8650	8650	8600	27
625	20241002	090500	148100	8710	8660	8710	8660	3
626	20241002	090400	122070	8770	8770	8770	8770	0
627	20241002	090300	122070	8770	8690	8770	8670	8
628	20241002	090200	52540	8810	8810	8810	8810	1
629	20241002	090100	43730	8700	8720	8830	8700	3
630	20241002	090000	17480	8740	8740	8740	8740	2